Canada Markets open in 6 hrs 1 min

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
382.76-2.82 (-0.73%)
At close: 04:00PM EST
382.75 -0.01 (-0.00%)
After hours: 04:42PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ240119C002200002022-07-21 9:43AM EST220.00201.89192.30199.600.00--176.55%
DPZ240119C003100002022-08-02 8:39AM EST310.00110.11120.60124.700.00-11156.35%
DPZ240119C003200002022-07-25 11:36AM EST320.00103.00113.10117.400.00--154.66%
DPZ240119C003300002022-08-10 10:11AM EST330.00109.01105.60110.90+109.01--353.20%
DPZ240119C003500002021-11-19 12:08PM EST350.00218.00205.90212.100.00-11134.59%
DPZ240119C003600002022-07-20 1:53PM EST360.0099.3389.6091.300.00--150.56%
DPZ240119C003700002022-08-01 9:20AM EST370.0075.1780.9085.500.00--550.13%
DPZ240119C003800002022-07-21 8:45AM EST380.0097.0075.2079.600.00--1248.98%
DPZ240119C003900002022-08-04 12:44PM EST390.0065.7069.9074.100.00--447.99%
DPZ240119C004000002022-08-11 8:35AM EST400.0069.5066.5068.90+7.97+12.95%15147.09%
DPZ240119C004100002022-07-15 12:32PM EST410.0069.7059.7064.000.00--446.27%
DPZ240119C004200002022-08-01 9:20AM EST420.0050.9255.3059.200.00--945.41%
DPZ240119C004300002022-07-29 12:31PM EST430.0045.2951.4054.700.00--544.63%
DPZ240119C004400002022-07-29 12:31PM EST440.0041.4147.9050.400.00-1843.86%
DPZ240119C004500002022-07-12 2:15PM EST450.0045.3044.7046.700.00--1743.36%
DPZ240119C004600002021-11-10 6:58AM EST460.0083.60136.50145.000.00-16104.43%
DPZ240119C004900002021-10-29 10:21AM EST490.0084.05114.60123.500.00-303094.83%
DPZ240119C005000002022-08-11 8:38AM EST500.0030.4026.0030.00+4.70+18.29%104340.34%
DPZ240119C005100002021-12-23 10:36AM EST510.00121.1096.60104.000.00-2285.84%
DPZ240119C005200002021-12-23 10:37AM EST520.00115.7090.9098.500.00-3383.71%
DPZ240119C005300002021-12-23 10:37AM EST530.00110.7085.8093.500.00-3781.90%
DPZ240119C005400002021-12-23 10:37AM EST540.00105.9082.3089.500.00-3380.85%
DPZ240119C005500002021-12-30 9:47AM EST550.00105.6979.0086.000.00-12212979.99%
DPZ240119C005600002022-07-05 9:50AM EST560.0019.2010.7016.500.00-2437.52%
DPZ240119C005700002022-08-04 11:27AM EST570.0013.1913.1015.200.00--837.43%
DPZ240119C006000002022-08-10 2:16PM EST600.0010.409.4011.10+2.40+30.00%13436.45%
DPZ240119C006200002021-11-10 6:58AM EST620.0036.8265.0072.000.00--1679.04%
DPZ240119C006400002021-11-18 2:29PM EST640.0062.0054.0061.800.00-11474.29%
DPZ240119C006500002022-08-02 8:37AM EST650.005.002.959.800.00-1439.14%
DPZ240119C007000002022-07-20 2:57PM EST700.005.692.308.700.00--641.42%
DPZ240119C007800002021-11-22 11:50AM EST780.0029.6024.5032.300.00--164.98%
DPZ240119C008200002022-08-08 11:03AM EST820.002.900.809.600.00--249.73%
DPZ240119C008400002022-08-09 2:02PM EST840.002.300.605.100.00-1012244.28%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DPZ240119P001700002022-08-10 10:36AM EST170.003.651.409.60+0.55+17.74%844955.24%
DPZ240119P001750002022-08-11 11:58AM EST175.003.221.154.20+0.12+3.87%117950.14%
DPZ240119P001800002022-08-11 1:11PM EST180.003.700.006.70+3.70-70054.62%
DPZ240119P002000002022-08-09 1:04PM EST200.004.304.009.600.00-17653.46%
DPZ240119P002100002022-07-28 12:10PM EST210.006.300.4010.000.00--1450.86%
DPZ240119P002200002022-07-21 11:21AM EST220.006.302.858.900.00--746.01%
DPZ240119P002300002022-07-28 1:47PM EST230.008.203.506.700.00--339.57%
DPZ240119P002400002022-08-08 12:14PM EST240.008.105.107.900.00--1638.81%
DPZ240119P002500002022-07-20 2:57PM EST250.0010.516.408.900.00-25037.59%
DPZ240119P002600002022-08-02 10:51AM EST260.0012.007.0012.500.00-102239.43%
DPZ240119P002700002022-07-14 12:17PM EST270.0014.708.8011.800.00--535.90%
DPZ240119P002800002022-07-22 8:38AM EST280.0015.4512.1014.400.00--436.01%
DPZ240119P002900002022-07-22 8:38AM EST290.0017.6413.5015.300.00--1434.20%
DPZ240119P003000002022-08-02 10:14AM EST300.0019.9815.9017.400.00-31333.43%
DPZ240119P003500002022-08-10 10:42AM EST350.0030.9228.4030.80-3.98-11.40%12929.36%
DPZ240119P003600002022-07-27 2:37PM EST360.0037.0033.3035.100.00--1029.13%
DPZ240119P003700002022-08-08 12:20PM EST370.0040.0036.8039.700.00--10328.87%
DPZ240119P003800002022-07-26 8:50AM EST380.0051.5540.8043.500.00--527.91%
DPZ240119P003900002022-07-29 1:39PM EST390.0052.1043.0047.200.00-11326.69%
DPZ240119P004000002022-08-10 10:42AM EST400.0050.9249.5051.00+50.92-24.00%11725.33%
DPZ240119P004100002022-08-11 9:32AM EST410.0053.4054.2055.50-6.13-10.30%2224.19%
DPZ240119P004200002022-07-07 10:53AM EST420.0067.2066.6068.500.00--12828.15%
DPZ240119P004300002022-08-10 9:52AM EST430.0064.9864.2065.70+64.98--821.86%
DPZ240119P004400002022-08-11 10:41AM EST440.0068.9068.8071.30+68.90-1020.54%
DPZ240119P004500002021-12-03 1:03PM EST450.0064.0041.9049.100.00-2000.00%
DPZ240119P004600002021-11-19 1:17PM EST460.0061.0059.0067.000.00-1100.00%
DPZ240119P004700002021-12-27 11:21AM EST470.0056.9760.2068.500.00-11110.00%
DPZ240119P004800002021-11-10 6:58AM EST480.0081.5068.0077.000.00-1160.00%
DPZ240119P005000002022-07-25 10:40AM EST500.00123.50107.10110.600.00-780.00%
DPZ240119P005300002022-07-01 12:38PM EST530.00142.00142.50149.200.00--518.97%